| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 11.11 | 11.3576 | 10.93 | 11 | 11 | -0.02 (-0.18%) | 180,482 |
| 15 Dec 2009 | USD | 11 | 11.2 | 10.91 | 11.02 | 11.02 | +0.02 (+0.18%) | 320,232 |
| 14 Dec 2009 | USD | 11.11 | 11.11 | 10.8 | 11 | 11 | -0.01 (-0.09%) | 337,148 |
| 11 Dec 2009 | USD | 11.49 | 11.7 | 10.7 | 11.01 | 11.01 | -0.5 (-4.34%) | 488,898 |
| 10 Dec 2009 | USD | 12.16 | 12.25 | 11.43 | 11.51 | 11.51 | -0.39 (-3.28%) | 850,577 |
| 9 Dec 2009 | USD | 11.6 | 11.95 | 11.5 | 11.9 | 11.9 | +0.34 (+2.94%) | 178,736 |
| 8 Dec 2009 | USD | 11.98 | 12 | 11.25 | 11.56 | 11.56 | -0.68 (-5.56%) | 371,111 |
| 7 Dec 2009 | USD | 12.15 | 12.3 | 11.91 | 12.24 | 12.24 | +0.03 (+0.25%) | 203,172 |
| 4 Dec 2009 | USD | 11.99 | 12.3 | 11.83 | 12.21 | 12.21 | +0.36 (+3.04%) | 199,706 |
| 3 Dec 2009 | USD | 11.52 | 11.91 | 11.5 | 11.85 | 11.85 | +0.34 (+2.95%) | 299,497 |
| 2 Dec 2009 | USD | 11.55 | 11.76 | 11.26 | 11.51 | 11.51 | -0.12 (-1.03%) | 109,461 |
| 1 Dec 2009 | USD | 11.37 | 11.7099 | 11.28 | 11.63 | 11.63 | +0.4 (+3.56%) | 158,155 |
| 30 Nov 2009 | USD | 11.17 | 11.3125 | 10.98 | 11.23 | 11.23 | -0.05 (-0.44%) | 168,457 |
| 27 Nov 2009 | USD | 10.97 | 11.35 | 10.7101 | 11.28 | 11.28 | -0.12 (-1.05%) | 68,372 |
| 26 Nov 2009 | USD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 11.45 | 11.67 | 11.21 | 11.4 | 11.4 | -0.06 (-0.52%) | 574,598 |
| 24 Nov 2009 | USD | 11.5 | 11.5 | 11.1 | 11.46 | 11.46 | -0.03 (-0.26%) | 128,956 |
| 23 Nov 2009 | USD | 11.49 | 11.73 | 11.32 | 11.49 | 11.49 | +0.19 (+1.68%) | 132,114 |
| 20 Nov 2009 | USD | 11.2 | 11.35 | 11.15 | 11.3 | 11.3 | +0.1 (+0.89%) | 101,691 |
| 19 Nov 2009 | USD | 11.13 | 11.37 | 11.13 | 11.2 | 11.2 | -0.06 (-0.53%) | 299,168 |
| 18 Nov 2009 | USD | 10.97 | 11.38 | 10.88 | 11.26 | 11.26 | +0.28 (+2.55%) | 399,397 |
| 17 Nov 2009 | USD | 11.05 | 11.1 | 10.86 | 10.98 | 10.98 | -0.09 (-0.81%) | 207,158 |
| 16 Nov 2009 | USD | 10.98 | 11.47 | 10.8801 | 11.07 | 11.07 | +0.22 (+2.03%) | 120,273 |
| 13 Nov 2009 | USD | 10.54 | 10.905 | 10.45 | 10.85 | 10.85 | +0.33 (+3.14%) | 101,502 |
| 12 Nov 2009 | USD | 10.67 | 10.9 | 10.46 | 10.52 | 10.52 | -0.23 (-2.14%) | 122,770 |
| 11 Nov 2009 | USD | 10.89 | 10.935 | 10.5 | 10.75 | 10.75 | +0.02 (+0.19%) | 87,891 |
| 10 Nov 2009 | USD | 10.83 | 10.89 | 10.3 | 10.73 | 10.73 | -0.13 (-1.20%) | 165,535 |
| 9 Nov 2009 | USD | 10.61 | 10.9 | 10.51 | 10.86 | 10.86 | +0.36 (+3.43%) | 138,538 |
| 6 Nov 2009 | USD | 10.71 | 10.71 | 10.4 | 10.5 | 10.5 | -0.31 (-2.87%) | 202,097 |
| 5 Nov 2009 | USD | 10.71 | 11.03 | 10.69 | 10.81 | 10.81 | +0.24 (+2.27%) | 241,519 |
